Teaminvest Private Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 5,617 |
| 2026-10-16 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2026-10-15 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 10,000 |
| 2026-10-14 | 1.355 | 1.360 | 1.350 | 1.350 | 1.350 | 34,877 |
| 2026-10-13 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 4,571 |
| 2026-10-12 | 1.355 | 1.355 | 1.350 | 1.350 | 1.350 | 8,365 |
| 2026-10-09 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-10-08 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-10-07 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 14,944 |
| 2026-10-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1 |
| 2026-10-05 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 7,709 |
| 2026-10-02 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 135 |
| 2026-10-01 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-09-30 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 15,000 |
| 2026-09-29 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-09-28 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,206 |
| 2026-09-25 | 1.395 | 1.400 | 1.380 | 1.390 | 1.390 | 1,045 |
| 2026-09-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.335 | 733 |
| 2026-09-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.384 | 0 |
| 2026-09-22 | 1.370 | 1.400 | 1.370 | 1.400 | 1.384 | 12,588 |
| 2026-09-21 | 1.370 | 1.370 | 1.370 | 1.370 | 1.354 | 10,409 |
| 2026-09-18 | 1.370 | 1.495 | 1.300 | 1.300 | 1.285 | 113,101 |
| 2026-09-17 | 1.370 | 1.375 | 1.370 | 1.370 | 1.354 | 25,098 |
| 2026-09-16 | 1.385 | 1.385 | 1.360 | 1.360 | 1.344 | 26,062 |
| 2026-09-15 | 1.400 | 1.430 | 1.400 | 1.400 | 1.384 | 37,086 |
| 2026-09-14 | 1.360 | 1.360 | 1.360 | 1.360 | 1.344 | 12,928 |
| 2026-09-11 | 1.360 | 1.360 | 1.355 | 1.360 | 1.344 | 40,799 |
| 2026-09-10 | 1.395 | 1.395 | 1.395 | 1.395 | 1.379 | 0 |
| 2026-09-09 | 1.395 | 1.395 | 1.395 | 1.395 | 1.379 | 113 |
| 2026-09-08 | 1.375 | 1.375 | 1.350 | 1.350 | 1.335 | 45,183 |
| 2026-09-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.384 | 0 |
| 2026-09-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.384 | 26,000 |
| 2026-09-03 | 1.370 | 1.400 | 1.370 | 1.400 | 1.384 | 1,750 |
| 2026-09-02 | 1.305 | 1.305 | 1.305 | 1.305 | 1.290 | 1,561 |
| 2026-09-01 | 1.300 | 1.300 | 1.300 | 1.300 | 1.285 | 0 |
| 2026-08-31 | 1.300 | 1.300 | 1.300 | 1.300 | 1.285 | 0 |
| 2026-08-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.285 | 0 |
| 2026-08-27 | 1.300 | 1.300 | 1.300 | 1.300 | 1.285 | 15,635 |
| 2026-08-26 | 1.300 | 1.300 | 1.285 | 1.295 | 1.280 | 11,570 |
| 2026-08-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.285 | 0 |
| 2026-08-24 | 1.300 | 1.305 | 1.300 | 1.300 | 1.285 | 15,000 |
| 2026-08-21 | 1.395 | 1.395 | 1.395 | 1.395 | 1.379 | 0 |
| 2026-08-20 | 1.395 | 1.395 | 1.395 | 1.395 | 1.379 | 0 |
| 2026-08-19 | 1.395 | 1.395 | 1.395 | 1.395 | 1.379 | 0 |
| 2026-08-18 | 1.395 | 1.395 | 1.395 | 1.395 | 1.379 | 0 |
| 2026-08-17 | 1.395 | 1.395 | 1.395 | 1.395 | 1.379 | 0 |
| 2026-08-14 | 1.395 | 1.395 | 1.395 | 1.395 | 1.379 | 0 |
| 2026-08-13 | 1.395 | 1.395 | 1.395 | 1.395 | 1.379 | 0 |
| 2026-08-12 | 1.395 | 1.395 | 1.395 | 1.395 | 1.379 | 0 |
| 2026-08-11 | 1.395 | 1.395 | 1.395 | 1.395 | 1.379 | 0 |
| 2026-08-10 | 1.395 | 1.395 | 1.395 | 1.395 | 1.379 | 0 |
| 2026-08-07 | 1.395 | 1.395 | 1.395 | 1.395 | 1.379 | 0 |
| 2026-08-06 | 1.385 | 1.395 | 1.385 | 1.395 | 1.379 | 5,916 |
| 2026-08-05 | 1.360 | 1.385 | 1.360 | 1.385 | 1.369 | 5,000 |
| 2026-08-04 | 1.270 | 1.335 | 1.270 | 1.335 | 1.320 | 14,302 |
| 2026-08-03 | 1.260 | 1.270 | 1.260 | 1.270 | 1.255 | 10,000 |
| 2026-07-31 | 1.240 | 1.245 | 1.240 | 1.240 | 1.226 | 10,003 |
| 2026-07-30 | 1.260 | 1.260 | 1.260 | 1.260 | 1.246 | 350 |
| 2026-07-29 | 1.260 | 1.260 | 1.260 | 1.260 | 1.246 | 4,197 |
| 2026-07-28 | 1.270 | 1.270 | 1.270 | 1.270 | 1.255 | 0 |
Page 1 of 22 · 1,268 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-25 | 0.0155 AUD |
| 2026-02-19 | 0.0155 AUD |
| 2025-09-25 | 0.0150 AUD |
| 2025-02-20 | 0.0150 AUD |
| 2024-09-25 | 0.0150 AUD |
| 2024-03-01 | 0.0150 AUD |
| 2023-08-31 | 0.0030 AUD |
| 2023-03-02 | 0.0028 AUD |
| 2022-08-30 | 0.0030 AUD |
| 2022-03-02 | 0.0025 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.